Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-17 |
1.4825 USD |
38,108,830.8100 ADA |
1.4850 USD |
1.4562 USD |
1.5389 USD |
1.4825 USD |
| 2021-06-16 |
1.4800 USD |
42,071,031.0500 ADA |
1.5553 USD |
1.4741 USD |
1.5747 USD |
1.4800 USD |
| 2021-06-15 |
1.5613 USD |
42,940,986.0800 ADA |
1.5772 USD |
1.5410 USD |
1.6127 USD |
1.5613 USD |
| 2021-06-14 |
1.5676 USD |
58,109,931.8000 ADA |
1.5568 USD |
1.5060 USD |
1.5958 USD |
1.5676 USD |
| 2021-06-13 |
1.5549 USD |
55,885,588.7000 ADA |
1.4781 USD |
1.4015 USD |
1.5820 USD |
1.5549 USD |
| 2021-06-12 |
1.4851 USD |
65,862,643.6200 ADA |
1.4377 USD |
1.3574 USD |
1.4941 USD |
1.4851 USD |
| 2021-06-11 |
1.4308 USD |
62,217,213.0900 ADA |
1.5328 USD |
1.4200 USD |
1.5479 USD |
1.4308 USD |
| 2021-06-10 |
1.5314 USD |
55,641,259.8800 ADA |
1.6281 USD |
1.5074 USD |
1.6396 USD |
1.5314 USD |
| 2021-06-09 |
1.6169 USD |
93,899,851.1500 ADA |
1.5837 USD |
1.4832 USD |
1.6349 USD |
1.6169 USD |
| 2021-06-08 |
1.5884 USD |
151,385,716.0200 ADA |
1.5665 USD |
1.4000 USD |
1.5973 USD |
1.5884 USD |
| 2021-06-07 |
1.5551 USD |
72,826,198.6500 ADA |
1.6778 USD |
1.5501 USD |
1.7436 USD |
1.5551 USD |
| 2021-06-06 |
1.6738 USD |
35,011,514.8300 ADA |
1.6562 USD |
1.6465 USD |
1.7080 USD |
1.6738 USD |
| 2021-06-05 |
1.6594 USD |
74,191,206.7000 ADA |
1.7087 USD |
1.6003 USD |
1.7833 USD |
1.6594 USD |
| 2021-06-04 |
1.7141 USD |
130,209,415.7000 ADA |
1.8459 USD |
1.6083 USD |
1.8483 USD |
1.7141 USD |
| 2021-06-03 |
1.8462 USD |
79,421,298.8500 ADA |
1.7538 USD |
1.7110 USD |
1.8890 USD |
1.8462 USD |
| 2021-06-02 |
1.7623 USD |
98,887,451.3100 ADA |
1.7349 USD |
1.7184 USD |
1.8050 USD |
1.7623 USD |
| 2021-06-01 |
1.7447 USD |
106,422,955.7800 ADA |
1.7383 USD |
1.6541 USD |
1.7800 USD |
1.7447 USD |
| 2021-05-31 |
1.7434 USD |
141,982,005.3600 ADA |
1.5769 USD |
1.5260 USD |
1.7500 USD |
1.7434 USD |
| 2021-05-30 |
1.5738 USD |
165,017,092.8300 ADA |
1.4043 USD |
1.3468 USD |
1.7000 USD |
1.5738 USD |
| 2021-05-29 |
1.4218 USD |
153,881,600.7300 ADA |
1.5133 USD |
1.3358 USD |
1.5615 USD |
1.4218 USD |
| 2021-05-28 |
1.5132 USD |
196,327,599.0100 ADA |
1.6565 USD |
1.4501 USD |
1.6800 USD |
1.5132 USD |
| 2021-05-27 |
1.6597 USD |
127,856,049.5600 ADA |
1.7822 USD |
1.6100 USD |
1.7900 USD |
1.6597 USD |
| 2021-05-26 |
1.7738 USD |
223,116,735.0500 ADA |
1.5547 USD |
1.5540 USD |
1.8332 USD |
1.7738 USD |
| 2021-05-25 |
1.5501 USD |
193,220,640.2100 ADA |
1.5499 USD |
1.4373 USD |
1.6500 USD |
1.5501 USD |
| 2021-05-24 |
1.5404 USD |
254,819,848.0600 ADA |
1.3178 USD |
1.2586 USD |
1.5999 USD |
1.5404 USD |
| 2021-05-23 |
1.3331 USD |
361,979,904.4300 ADA |
1.4653 USD |
1.0600 USD |
1.5400 USD |
1.3331 USD |
| 2021-05-22 |
1.4600 USD |
155,475,206.2100 ADA |
1.5524 USD |
1.3674 USD |
1.6010 USD |
1.4600 USD |
| 2021-05-21 |
1.5484 USD |
307,110,749.5300 ADA |
1.8060 USD |
1.3169 USD |
1.8740 USD |
1.5484 USD |
| 2021-05-20 |
1.7911 USD |
334,976,439.6900 ADA |
1.4927 USD |
1.3334 USD |
1.9696 USD |
1.7911 USD |
| 2021-05-19 |
1.5565 USD |
701,238,435.7700 ADA |
2.0045 USD |
1.0500 USD |
2.0310 USD |
1.5565 USD |
| 2021-05-18 |
2.0105 USD |
177,350,805.9700 ADA |
2.0330 USD |
1.9760 USD |
2.1520 USD |
2.0105 USD |
| 2021-05-17 |
2.0247 USD |
331,917,444.6400 ADA |
2.3103 USD |
1.9100 USD |
2.3317 USD |
2.0247 USD |
| 2021-05-16 |
2.2512 USD |
316,651,208.5800 ADA |
2.1936 USD |
2.0020 USD |
2.4700 USD |
2.2512 USD |
| 2021-05-15 |
2.2155 USD |
373,460,952.0100 ADA |
2.0109 USD |
1.9669 USD |
2.4900 USD |
2.2155 USD |
| 2021-05-14 |
2.0080 USD |
192,178,717.2300 ADA |
1.9556 USD |
1.8137 USD |
2.0463 USD |
2.0080 USD |
| 2021-05-13 |
1.9595 USD |
397,987,913.8300 ADA |
1.5700 USD |
1.5000 USD |
2.1000 USD |
1.9595 USD |
| 2021-05-12 |
1.6250 USD |
155,634,622.1800 ADA |
1.7669 USD |
1.6106 USD |
1.8229 USD |
1.6250 USD |
| 2021-05-11 |
1.7660 USD |
142,808,763.5000 ADA |
1.6447 USD |
1.5980 USD |
1.7800 USD |
1.7660 USD |
| 2021-05-10 |
1.6505 USD |
171,416,308.0400 ADA |
1.7698 USD |
1.5351 USD |
1.8274 USD |
1.6505 USD |
| 2021-05-09 |
1.7818 USD |
163,977,729.8700 ADA |
1.6252 USD |
1.5765 USD |
1.8356 USD |
1.7818 USD |
| 2021-05-08 |
1.6233 USD |
85,166,517.0200 ADA |
1.6559 USD |
1.5652 USD |
1.6569 USD |
1.6233 USD |
| 2021-05-07 |
1.6538 USD |
145,523,530.6600 ADA |
1.6509 USD |
1.5300 USD |
1.7499 USD |
1.6538 USD |
| 2021-05-06 |
1.6614 USD |
238,496,231.5300 ADA |
1.4827 USD |
1.4302 USD |
1.7050 USD |
1.6614 USD |
| 2021-05-05 |
1.4770 USD |
143,995,984.4900 ADA |
1.2716 USD |
1.2609 USD |
1.5000 USD |
1.4770 USD |
| 2021-05-04 |
1.2736 USD |
85,857,953.7700 ADA |
1.3643 USD |
1.2580 USD |
1.3681 USD |
1.2736 USD |
| 2021-05-03 |
1.3619 USD |
55,412,044.6000 ADA |
1.3284 USD |
1.3223 USD |
1.3816 USD |
1.3619 USD |
| 2021-05-02 |
1.3287 USD |
31,184,376.2200 ADA |
1.3537 USD |
1.2960 USD |
1.3575 USD |
1.3287 USD |
| 2021-05-01 |
1.3546 USD |
43,631,442.1900 ADA |
1.3556 USD |
1.3100 USD |
1.3700 USD |
1.3546 USD |
| 2021-04-30 |
1.3558 USD |
55,405,701.1700 ADA |
1.3066 USD |
1.2886 USD |
1.3720 USD |
1.3558 USD |
| 2021-04-29 |
1.3076 USD |
93,375,942.0200 ADA |
1.3390 USD |
1.2685 USD |
1.4124 USD |
1.3076 USD |